アジアパイルホールディングス(5288)の株価時系列情報
アジアパイルホールディングス(5288)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 840 | 843 | 834 | 837 | 82,500 |
| 2024/12/27 | 829 | 837 | 824 | 837 | 133,400 |
| 2024/12/26 | 811 | 827 | 809 | 825 | 180,800 |
| 2024/12/25 | 798 | 807 | 798 | 807 | 108,900 |
| 2024/12/24 | 797 | 798 | 792 | 797 | 87,700 |
| 2024/12/23 | 788 | 793 | 785 | 790 | 95,100 |
| 2024/12/20 | 788 | 797 | 788 | 790 | 96,000 |
| 2024/12/19 | 771 | 786 | 771 | 784 | 159,700 |
| 2024/12/18 | 780 | 784 | 776 | 776 | 126,800 |
| 2024/12/17 | 795 | 795 | 777 | 778 | 192,800 |
| 2024/12/16 | 807 | 809 | 794 | 796 | 129,100 |
| 2024/12/13 | 791 | 808 | 789 | 807 | 156,300 |
| 2024/12/12 | 801 | 801 | 793 | 797 | 98,600 |
| 2024/12/11 | 797 | 799 | 794 | 799 | 74,900 |
| 2024/12/10 | 799 | 805 | 795 | 797 | 126,000 |
| 2024/12/09 | 798 | 807 | 793 | 801 | 189,700 |
| 2024/12/06 | 802 | 803 | 793 | 797 | 73,800 |
| 2024/12/05 | 804 | 807 | 796 | 799 | 126,400 |
| 2024/12/04 | 820 | 823 | 800 | 805 | 178,800 |
| 2024/12/03 | 835 | 837 | 818 | 822 | 182,700 |
| 2024/12/02 | 817 | 837 | 817 | 835 | 214,500 |
| 2024/11/29 | 802 | 818 | 799 | 814 | 223,700 |
| 2024/11/28 | 790 | 802 | 787 | 802 | 138,500 |
| 2024/11/27 | 800 | 801 | 787 | 793 | 164,200 |
| 2024/11/26 | 791 | 806 | 791 | 802 | 145,300 |
| 2024/11/25 | 785 | 793 | 783 | 791 | 119,300 |
| 2024/11/22 | 780 | 783 | 778 | 782 | 72,300 |
| 2024/11/21 | 783 | 785 | 778 | 779 | 57,700 |
| 2024/11/20 | 784 | 787 | 777 | 781 | 81,600 |
| 2024/11/19 | 783 | 786 | 780 | 786 | 71,400 |
| 2024/11/18 | 766 | 783 | 766 | 780 | 105,300 |
| 2024/11/15 | 770 | 772 | 766 | 769 | 169,600 |
| 2024/11/14 | 777 | 783 | 770 | 770 | 175,800 |
| 2024/11/13 | 762 | 790 | 760 | 777 | 313,000 |
| 2024/11/12 | 763 | 773 | 759 | 759 | 230,100 |
| 2024/11/11 | 782 | 787 | 756 | 758 | 459,300 |
| 2024/11/08 | 824 | 824 | 806 | 807 | 110,100 |
| 2024/11/07 | 813 | 822 | 808 | 817 | 198,100 |
| 2024/11/06 | 810 | 814 | 802 | 805 | 97,800 |
| 2024/11/05 | 802 | 810 | 801 | 803 | 68,200 |
| 2024/11/01 | 799 | 804 | 795 | 798 | 93,800 |
| 2024/10/31 | 801 | 809 | 796 | 804 | 61,100 |
| 2024/10/30 | 809 | 812 | 796 | 798 | 228,500 |
| 2024/10/29 | 798 | 801 | 795 | 796 | 50,300 |
| 2024/10/28 | 780 | 799 | 780 | 794 | 108,900 |
| 2024/10/25 | 784 | 787 | 776 | 778 | 141,200 |
| 2024/10/24 | 788 | 790 | 780 | 784 | 113,000 |
| 2024/10/23 | 798 | 800 | 791 | 791 | 88,500 |
| 2024/10/22 | 809 | 809 | 798 | 798 | 109,600 |
| 2024/10/21 | 810 | 811 | 806 | 807 | 44,900 |
| 2024/10/18 | 813 | 815 | 806 | 808 | 63,500 |
| 2024/10/17 | 818 | 821 | 810 | 814 | 47,000 |
| 2024/10/16 | 815 | 823 | 813 | 815 | 63,100 |
| 2024/10/15 | 823 | 826 | 818 | 820 | 87,800 |
| 2024/10/11 | 815 | 819 | 814 | 814 | 56,300 |
| 2024/10/10 | 812 | 815 | 806 | 815 | 89,100 |
| 2024/10/09 | 823 | 826 | 808 | 814 | 139,500 |
| 2024/10/08 | 833 | 833 | 818 | 818 | 108,600 |
| 2024/10/07 | 844 | 845 | 837 | 838 | 92,000 |
| 2024/10/04 | 840 | 840 | 832 | 835 | 75,700 |
| 2024/10/03 | 835 | 841 | 832 | 837 | 97,200 |
| 2024/10/02 | 825 | 835 | 820 | 824 | 127,000 |
| 2024/10/01 | 828 | 833 | 824 | 828 | 118,800 |
| 2024/09/30 | 814 | 829 | 810 | 829 | 197,700 |
| 2024/09/27 | 832 | 834 | 824 | 827 | 178,700 |
| 2024/09/26 | 840 | 852 | 836 | 852 | 200,500 |
| 2024/09/25 | 838 | 838 | 827 | 833 | 115,800 |
| 2024/09/24 | 850 | 852 | 836 | 838 | 146,300 |
| 2024/09/20 | 841 | 848 | 832 | 844 | 151,200 |
| 2024/09/19 | 830 | 833 | 823 | 826 | 159,600 |
| 2024/09/18 | 817 | 822 | 810 | 819 | 111,600 |
| 2024/09/17 | 823 | 826 | 806 | 816 | 139,100 |
| 2024/09/13 | 820 | 826 | 814 | 814 | 170,700 |
| 2024/09/12 | 820 | 820 | 808 | 819 | 179,500 |
| 2024/09/11 | 820 | 820 | 803 | 809 | 185,300 |
| 2024/09/10 | 816 | 829 | 815 | 822 | 220,600 |
| 2024/09/09 | 790 | 819 | 786 | 818 | 330,300 |
| 2024/09/06 | 821 | 825 | 810 | 811 | 190,400 |
| 2024/09/05 | 824 | 834 | 800 | 821 | 274,500 |
| 2024/09/04 | 851 | 851 | 821 | 826 | 658,600 |
| 2024/09/03 | 862 | 882 | 860 | 870 | 196,800 |
| 2024/09/02 | 879 | 880 | 857 | 861 | 215,200 |
| 2024/08/30 | 860 | 879 | 859 | 871 | 201,900 |
| 2024/08/29 | 858 | 858 | 849 | 852 | 171,200 |
| 2024/08/28 | 862 | 863 | 854 | 859 | 113,800 |
| 2024/08/27 | 850 | 873 | 847 | 869 | 129,700 |
| 2024/08/26 | 843 | 851 | 838 | 845 | 103,400 |
| 2024/08/23 | 837 | 849 | 836 | 842 | 159,600 |
| 2024/08/22 | 828 | 840 | 822 | 839 | 192,200 |
| 2024/08/21 | 832 | 832 | 821 | 827 | 144,700 |
| 2024/08/20 | 828 | 837 | 825 | 832 | 164,100 |
| 2024/08/19 | 835 | 843 | 828 | 831 | 247,000 |
| 2024/08/16 | 820 | 835 | 818 | 824 | 331,400 |
| 2024/08/15 | 799 | 814 | 797 | 813 | 192,700 |
| 2024/08/14 | 820 | 820 | 793 | 797 | 399,400 |
| 2024/08/13 | 780 | 814 | 767 | 807 | 756,000 |
| 2024/08/09 | 848 | 861 | 833 | 855 | 320,400 |
| 2024/08/08 | 850 | 861 | 833 | 833 | 139,800 |
| 2024/08/07 | 840 | 880 | 825 | 860 | 246,100 |
| 2024/08/06 | 859 | 880 | 835 | 855 | 221,400 |
| 2024/08/05 | 846 | 851 | 776 | 795 | 312,900 |
| 2024/08/02 | 915 | 917 | 887 | 891 | 219,800 |
| 2024/08/01 | 980 | 980 | 937 | 941 | 110,000 |
| 2024/07/31 | 963 | 987 | 955 | 987 | 74,000 |
| 2024/07/30 | 964 | 985 | 961 | 963 | 96,600 |
| 2024/07/29 | 958 | 970 | 952 | 964 | 117,000 |
| 2024/07/26 | 943 | 950 | 935 | 944 | 142,700 |
| 2024/07/25 | 954 | 956 | 935 | 943 | 314,500 |
| 2024/07/24 | 994 | 995 | 966 | 969 | 115,600 |
| 2024/07/23 | 999 | 1,003 | 986 | 995 | 84,700 |
| 2024/07/22 | 987 | 999 | 984 | 992 | 113,700 |
| 2024/07/19 | 982 | 987 | 970 | 972 | 70,700 |
| 2024/07/18 | 995 | 995 | 981 | 981 | 90,900 |
| 2024/07/17 | 1,000 | 1,008 | 991 | 995 | 51,700 |
| 2024/07/16 | 994 | 1,001 | 990 | 1,000 | 85,300 |
| 2024/07/12 | 997 | 1,012 | 981 | 989 | 185,800 |
| 2024/07/11 | 999 | 999 | 989 | 996 | 74,600 |
| 2024/07/10 | 997 | 997 | 975 | 986 | 101,600 |
| 2024/07/09 | 982 | 1,001 | 982 | 995 | 85,900 |
| 2024/07/08 | 994 | 996 | 978 | 982 | 77,800 |
| 2024/07/05 | 1,003 | 1,011 | 991 | 993 | 90,600 |
| 2024/07/04 | 1,001 | 1,012 | 996 | 998 | 110,900 |
| 2024/07/03 | 991 | 1,007 | 989 | 995 | 77,500 |
| 2024/07/02 | 1,005 | 1,006 | 992 | 992 | 108,000 |
| 2024/07/01 | 1,000 | 1,010 | 997 | 1,002 | 118,500 |
| 2024/06/28 | 977 | 990 | 969 | 990 | 146,600 |
| 2024/06/27 | 971 | 981 | 966 | 977 | 134,400 |
| 2024/06/26 | 979 | 981 | 971 | 976 | 172,300 |
| 2024/06/25 | 980 | 993 | 979 | 980 | 133,000 |
| 2024/06/24 | 977 | 980 | 963 | 978 | 152,200 |
| 2024/06/21 | 998 | 1,006 | 974 | 979 | 188,100 |
| 2024/06/20 | 1,009 | 1,017 | 994 | 1,003 | 158,900 |
| 2024/06/19 | 993 | 1,004 | 993 | 1,004 | 108,200 |
| 2024/06/18 | 995 | 1,005 | 986 | 993 | 149,700 |
| 2024/06/17 | 1,020 | 1,027 | 985 | 1,002 | 262,800 |
| 2024/06/14 | 982 | 1,000 | 976 | 996 | 116,700 |
| 2024/06/13 | 992 | 994 | 973 | 975 | 93,400 |
| 2024/06/12 | 992 | 1,004 | 991 | 994 | 64,700 |
| 2024/06/11 | 985 | 1,010 | 985 | 992 | 68,500 |
| 2024/06/10 | 952 | 988 | 952 | 984 | 72,400 |
| 2024/06/07 | 965 | 965 | 953 | 958 | 43,500 |
| 2024/06/06 | 961 | 968 | 958 | 962 | 128,400 |
| 2024/06/05 | 991 | 991 | 965 | 965 | 115,000 |
| 2024/06/04 | 983 | 986 | 972 | 976 | 76,400 |
| 2024/06/03 | 1,002 | 1,020 | 984 | 985 | 111,600 |
| 2024/05/31 | 981 | 999 | 972 | 997 | 136,400 |
| 2024/05/30 | 965 | 968 | 946 | 966 | 123,200 |
| 2024/05/29 | 981 | 997 | 967 | 971 | 127,400 |
| 2024/05/28 | 1,005 | 1,017 | 988 | 993 | 133,100 |
| 2024/05/27 | 1,014 | 1,016 | 1,002 | 1,002 | 71,500 |
| 2024/05/24 | 995 | 1,018 | 983 | 1,011 | 156,700 |
| 2024/05/23 | 1,012 | 1,013 | 1,002 | 1,008 | 67,300 |
| 2024/05/22 | 1,001 | 1,009 | 998 | 1,007 | 133,700 |
| 2024/05/21 | 1,025 | 1,036 | 1,001 | 1,001 | 123,200 |
| 2024/05/20 | 1,014 | 1,033 | 1,014 | 1,025 | 86,100 |
| 2024/05/17 | 1,014 | 1,027 | 1,002 | 1,009 | 175,800 |
| 2024/05/16 | 1,018 | 1,033 | 998 | 1,025 | 139,700 |
| 2024/05/15 | 1,001 | 1,048 | 996 | 1,024 | 244,300 |
| 2024/05/14 | 970 | 1,009 | 954 | 1,009 | 229,800 |
| 2024/05/13 | 980 | 1,003 | 942 | 968 | 435,200 |
| 2024/05/10 | 897 | 912 | 861 | 890 | 232,100 |
| 2024/05/09 | 878 | 896 | 873 | 889 | 183,400 |
| 2024/05/08 | 861 | 877 | 861 | 865 | 103,800 |
| 2024/05/07 | 858 | 873 | 850 | 870 | 102,700 |
| 2024/05/02 | 839 | 853 | 832 | 849 | 155,600 |
| 2024/05/01 | 844 | 849 | 837 | 839 | 76,500 |
| 2024/04/30 | 829 | 844 | 817 | 844 | 86,500 |
| 2024/04/26 | 825 | 825 | 808 | 819 | 112,500 |
| 2024/04/25 | 825 | 835 | 817 | 826 | 139,300 |
| 2024/04/24 | 828 | 837 | 824 | 829 | 85,700 |
| 2024/04/23 | 839 | 843 | 833 | 833 | 61,800 |
| 2024/04/22 | 830 | 841 | 829 | 835 | 69,800 |
| 2024/04/19 | 831 | 833 | 815 | 820 | 104,900 |
| 2024/04/18 | 820 | 840 | 820 | 832 | 36,600 |
| 2024/04/17 | 834 | 836 | 809 | 825 | 108,900 |
| 2024/04/16 | 850 | 852 | 829 | 834 | 86,400 |
| 2024/04/15 | 851 | 857 | 847 | 854 | 43,100 |
| 2024/04/12 | 849 | 860 | 849 | 856 | 79,100 |
| 2024/04/11 | 851 | 853 | 845 | 848 | 27,400 |
| 2024/04/10 | 857 | 862 | 853 | 853 | 40,700 |
| 2024/04/09 | 850 | 857 | 848 | 857 | 50,500 |
| 2024/04/08 | 850 | 854 | 844 | 851 | 62,100 |
| 2024/04/05 | 836 | 847 | 833 | 842 | 75,000 |
| 2024/04/04 | 851 | 860 | 850 | 851 | 75,600 |
| 2024/04/03 | 842 | 852 | 830 | 847 | 80,600 |
| 2024/04/02 | 830 | 844 | 828 | 839 | 91,000 |
| 2024/04/01 | 864 | 866 | 828 | 828 | 116,800 |
| 2024/03/29 | 840 | 870 | 835 | 869 | 219,300 |
| 2024/03/28 | 800 | 830 | 800 | 828 | 159,700 |
| 2024/03/27 | 814 | 829 | 813 | 819 | 240,700 |
| 2024/03/26 | 793 | 814 | 793 | 809 | 55,500 |
| 2024/03/25 | 805 | 807 | 791 | 796 | 88,100 |
| 2024/03/22 | 815 | 815 | 804 | 808 | 44,200 |
| 2024/03/21 | 809 | 815 | 807 | 810 | 66,200 |
| 2024/03/19 | 802 | 808 | 797 | 806 | 65,100 |
| 2024/03/18 | 807 | 810 | 796 | 802 | 72,800 |
| 2024/03/15 | 793 | 800 | 791 | 792 | 65,600 |
| 2024/03/14 | 792 | 806 | 790 | 804 | 132,500 |
| 2024/03/13 | 795 | 799 | 780 | 786 | 83,600 |
| 2024/03/12 | 788 | 794 | 777 | 794 | 52,900 |
| 2024/03/11 | 787 | 794 | 778 | 790 | 100,000 |
| 2024/03/08 | 768 | 793 | 768 | 788 | 122,900 |
| 2024/03/07 | 779 | 783 | 768 | 771 | 94,700 |
| 2024/03/06 | 770 | 778 | 770 | 775 | 60,100 |
| 2024/03/05 | 774 | 781 | 772 | 775 | 57,200 |
| 2024/03/04 | 773 | 783 | 767 | 777 | 102,000 |
| 2024/03/01 | 782 | 784 | 771 | 771 | 86,100 |
| 2024/02/29 | 775 | 787 | 770 | 781 | 66,400 |
| 2024/02/28 | 770 | 774 | 766 | 768 | 72,900 |
| 2024/02/27 | 764 | 776 | 764 | 764 | 64,000 |
| 2024/02/26 | 778 | 782 | 764 | 765 | 96,300 |
| 2024/02/22 | 781 | 788 | 771 | 774 | 77,000 |
| 2024/02/21 | 796 | 798 | 780 | 781 | 42,400 |
| 2024/02/20 | 798 | 800 | 790 | 790 | 55,500 |
| 2024/02/19 | 772 | 794 | 772 | 791 | 61,700 |
| 2024/02/16 | 773 | 782 | 770 | 776 | 85,100 |
| 2024/02/15 | 781 | 781 | 763 | 769 | 91,500 |
| 2024/02/14 | 795 | 795 | 766 | 770 | 95,200 |
| 2024/02/13 | 782 | 798 | 756 | 796 | 220,900 |
| 2024/02/09 | 802 | 807 | 798 | 801 | 83,300 |
| 2024/02/08 | 817 | 818 | 801 | 811 | 103,900 |
| 2024/02/07 | 800 | 821 | 798 | 812 | 114,000 |
| 2024/02/06 | 800 | 808 | 794 | 796 | 92,000 |
| 2024/02/05 | 791 | 803 | 788 | 802 | 121,300 |
| 2024/02/02 | 790 | 792 | 776 | 788 | 82,300 |
| 2024/02/01 | 792 | 796 | 787 | 789 | 95,100 |
| 2024/01/31 | 779 | 796 | 778 | 796 | 110,700 |
| 2024/01/30 | 768 | 786 | 762 | 781 | 147,000 |
| 2024/01/29 | 764 | 791 | 764 | 777 | 544,200 |
| 2024/01/26 | 740 | 743 | 726 | 728 | 73,500 |
| 2024/01/25 | 727 | 750 | 727 | 744 | 127,300 |
| 2024/01/24 | 722 | 727 | 718 | 727 | 76,200 |
| 2024/01/23 | 728 | 731 | 723 | 723 | 88,600 |
| 2024/01/22 | 735 | 741 | 728 | 728 | 77,500 |
| 2024/01/19 | 738 | 740 | 730 | 733 | 158,700 |
| 2024/01/18 | 725 | 734 | 725 | 734 | 96,300 |
| 2024/01/17 | 739 | 746 | 725 | 725 | 155,800 |
| 2024/01/16 | 740 | 765 | 737 | 743 | 207,800 |
| 2024/01/15 | 734 | 743 | 731 | 741 | 160,800 |
| 2024/01/12 | 730 | 736 | 724 | 728 | 115,900 |
| 2024/01/11 | 730 | 735 | 725 | 727 | 134,200 |
| 2024/01/10 | 726 | 729 | 722 | 723 | 88,100 |
| 2024/01/09 | 722 | 729 | 721 | 726 | 130,500 |
| 2024/01/05 | 720 | 721 | 717 | 717 | 85,400 |
| 2024/01/04 | 710 | 718 | 699 | 716 | 92,600 |